Century Aluminum Co (NQ: CENX)
26.51 USD  -0.43 (-1.60%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 48.50 48.85 47.17 47.31 525,940 -1.30(-2.67%)
Apr 27, 2007 48.19 49.10 47.01 48.61 694,811 -0.77(-1.56%)
Apr 26, 2007 49.80 50.00 49.09 49.38 519,657 -0.54(-1.08%)
Apr 25, 2007 49.39 50.40 49.18 49.92 461,497 +1.01(+2.07%)
Apr 24, 2007 48.38 49.09 48.05 48.91 400,269 +0.43(+0.89%)
Apr 23, 2007 48.00 48.95 48.00 48.48 361,199 +0.36(+0.75%)
Apr 20, 2007 48.61 48.91 47.85 48.12 447,064 +0.18(+0.38%)
Apr 19, 2007 48.17 48.40 47.07 47.94 500,568 -0.55(-1.13%)
Apr 18, 2007 49.07 49.07 48.31 48.49 293,490 -0.55(-1.12%)
Apr 17, 2007 49.91 49.91 48.71 49.04 460,408 -0.93(-1.86%)
Apr 16, 2007 49.65 50.18 49.59 49.97 430,272 +0.56(+1.13%)
Apr 13, 2007 49.16 49.44 48.91 49.41 454,984 +0.43(+0.88%)
Apr 12, 2007 48.76 49.27 48.26 48.98 399,332 +0.00(+0.00%)
Apr 11, 2007 49.66 50.62 48.76 48.98 691,753 +0.23(+0.47%)
Apr 10, 2007 48.93 49.55 48.72 48.75 340,218 +0.01(+0.02%)
Apr 09, 2007 48.44 49.10 48.31 48.74 537,934 +0.74(+1.54%)
Apr 05, 2007 48.50 48.73 47.97 48.00 270,367 -0.61(-1.25%)
Apr 04, 2007 48.15 48.71 47.60 48.61 339,822 +0.38(+0.79%)
Apr 03, 2007 47.78 48.88 47.66 48.23 420,740 +0.55(+1.15%)
Apr 02, 2007 46.97 47.83 46.66 47.68 537,481 +0.80(+1.71%)
Mar 30, 2007 46.39 47.30 46.35 46.88 432,991 +0.49(+1.06%)
Mar 29, 2007 45.98 46.70 45.40 46.39 394,635 +0.69(+1.51%)
Mar 28, 2007 45.69 46.28 45.32 45.70 397,821 -0.64(-1.38%)
Mar 27, 2007 46.77 46.77 45.96 46.34 291,150 -0.39(-0.83%)
Mar 26, 2007 46.36 46.86 45.32 46.73 327,569 +0.28(+0.60%)
Mar 23, 2007 45.84 46.74 45.76 46.45 282,508 +0.34(+0.74%)
Mar 22, 2007 46.06 46.91 45.94 46.11 450,530 +0.14(+0.30%)
Mar 21, 2007 45.18 46.13 44.63 45.97 448,865 +0.46(+1.01%)
Mar 20, 2007 44.88 45.85 44.65 45.51 517,943 +0.78(+1.74%)
Mar 19, 2007 45.03 45.40 44.07 44.73 551,307 +0.05(+0.11%)
Mar 16, 2007 44.70 45.32 44.23 44.68 637,862 -0.09(-0.20%)
Mar 15, 2007 43.90 44.86 43.68 44.77 616,159 +0.97(+2.21%)
Mar 14, 2007 42.66 43.84 42.13 43.80 612,292 +1.11(+2.60%)
Mar 13, 2007 44.30 44.61 42.60 42.69 527,592 -1.61(-3.63%)
Mar 12, 2007 43.98 44.85 43.82 44.30 603,775 +0.48(+1.10%)
Mar 09, 2007 43.70 44.42 43.15 43.82 398,053 +0.31(+0.71%)
Mar 08, 2007 43.06 44.48 42.96 43.51 522,386 +0.71(+1.66%)
Mar 07, 2007 42.31 43.64 42.10 42.80 600,867 +0.29(+0.68%)
Mar 06, 2007 43.43 43.54 41.87 42.51 821,561 +0.98(+2.37%)
Mar 05, 2007 41.21 43.01 41.04 41.53 917,232 -0.99(-2.34%)
Mar 02, 2007 44.87 45.60 42.30 42.52 1,629,608 -2.51(-5.57%)
Mar 01, 2007 44.39 46.43 43.85 45.03 1,086,276 -0.50(-1.10%)
Feb 28, 2007 45.05 46.18 44.10 45.53 1,034,223 +0.67(+1.49%)
Feb 27, 2007 46.72 46.74 43.29 44.86 1,338,104 -3.31(-6.87%)
Feb 26, 2007 47.39 48.75 47.35 48.17 645,936 +0.74(+1.56%)
Feb 23, 2007 48.22 48.57 46.78 47.43 1,115,259 -1.02(-2.11%)
Feb 22, 2007 49.05 49.83 47.90 48.45 904,006 -0.83(-1.68%)
Feb 21, 2007 47.74 49.36 46.47 49.28 1,261,098 +0.68(+1.40%)
Feb 20, 2007 47.39 48.72 46.80 48.60 803,128 +0.86(+1.80%)
Feb 16, 2007 48.03 48.03 47.00 47.74 459,956 -0.29(-0.60%)
Feb 15, 2007 47.17 48.55 46.71 48.03 905,809 +0.74(+1.56%)
Feb 14, 2007 47.89 48.35 47.24 47.29 2,387,094 -0.63(-1.31%)
Feb 13, 2007 47.02 49.00 47.02 47.92 1,100,853 +2.26(+4.95%)
Feb 12, 2007 45.59 46.86 45.05 45.66 559,976 +0.14(+0.31%)
Feb 09, 2007 44.52 46.55 44.52 45.52 758,467 +1.09(+2.45%)
Feb 08, 2007 44.92 45.39 44.08 44.43 704,990 -0.75(-1.66%)
Feb 07, 2007 45.70 46.06 44.74 45.18 351,563 -0.58(-1.27%)
Feb 06, 2007 45.04 45.89 45.04 45.76 572,263 +0.95(+2.12%)
Feb 05, 2007 43.73 45.55 43.56 44.81 696,411 +0.31(+0.70%)
Feb 02, 2007 46.43 46.48 44.28 44.50 660,892 -2.00(-4.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here